UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
280.44
-3.89 (-1.37%)
At close: Mar 19, 2026, 4:00 PM EDT
280.54
+0.10 (0.04%)
After-hours: Mar 19, 2026, 7:59 PM EDT
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 284.00 | 287.55 | 280.07 | 280.44 | 280.44 | -1.37% | 5,436,148 |
| Mar 18, 2026 | 285.20 | 288.40 | 283.07 | 284.33 | 284.33 | -1.13% | 4,507,973 |
| Mar 17, 2026 | 287.80 | 288.99 | 284.84 | 287.57 | 287.57 | 0.73% | 5,692,643 |
| Mar 16, 2026 | 283.98 | 287.40 | 281.04 | 285.49 | 285.49 | 1.21% | 4,797,700 |
| Mar 13, 2026 | 278.06 | 282.88 | 277.81 | 282.09 | 282.09 | 1.82% | 4,709,223 |
| Mar 12, 2026 | 284.78 | 287.56 | 276.29 | 277.05 | 277.05 | -2.87% | 10,344,742 |
| Mar 11, 2026 | 282.38 | 286.22 | 280.60 | 285.25 | 285.25 | 1.03% | 6,749,921 |
| Mar 10, 2026 | 287.38 | 287.58 | 278.90 | 282.34 | 282.34 | -0.99% | 6,058,854 |
| Mar 9, 2026 | 282.00 | 285.20 | 278.66 | 285.17 | 285.17 | -0.46% | 10,098,419 |
| Mar 6, 2026 | 287.34 | 291.33 | 283.05 | 286.48 | 284.27 | -0.79% | 6,816,942 |
| Mar 5, 2026 | 290.05 | 291.39 | 286.74 | 288.77 | 286.54 | -1.09% | 5,407,721 |
| Mar 4, 2026 | 289.01 | 294.34 | 287.68 | 291.96 | 289.71 | 0.95% | 7,796,033 |
| Mar 3, 2026 | 288.99 | 293.74 | 284.36 | 289.21 | 286.98 | -1.94% | 7,051,120 |
| Mar 2, 2026 | 288.16 | 295.31 | 287.50 | 294.93 | 292.65 | 0.57% | 8,141,440 |
| Feb 27, 2026 | 284.70 | 294.13 | 283.85 | 293.27 | 291.01 | 2.31% | 9,723,340 |
| Feb 26, 2026 | 286.98 | 295.26 | 285.23 | 286.66 | 284.45 | 0.87% | 10,210,027 |
| Feb 25, 2026 | 277.29 | 284.74 | 276.87 | 284.20 | 282.01 | 3.74% | 11,380,563 |
| Feb 24, 2026 | 282.20 | 282.40 | 271.80 | 273.95 | 271.84 | -2.97% | 9,684,486 |
| Feb 23, 2026 | 288.55 | 291.77 | 281.67 | 282.34 | 280.16 | -2.64% | 7,247,495 |
| Feb 20, 2026 | 288.90 | 290.80 | 285.55 | 290.00 | 287.76 | 0.02% | 6,974,112 |
| Feb 19, 2026 | 290.89 | 290.89 | 286.89 | 289.93 | 287.69 | 0.60% | 4,931,832 |
| Feb 18, 2026 | 290.00 | 290.13 | 286.29 | 288.20 | 285.98 | -0.31% | 6,632,041 |
| Feb 17, 2026 | 294.00 | 294.23 | 288.35 | 289.09 | 286.86 | -1.40% | 6,091,749 |
| Feb 13, 2026 | 285.63 | 293.46 | 284.51 | 293.19 | 290.93 | 3.10% | 10,281,936 |
| Feb 12, 2026 | 278.16 | 286.31 | 275.81 | 284.37 | 282.18 | 1.96% | 12,336,891 |
| Feb 11, 2026 | 272.44 | 279.69 | 269.80 | 278.91 | 276.76 | 2.08% | 6,333,068 |
| Feb 10, 2026 | 277.52 | 279.49 | 272.65 | 273.22 | 271.11 | -0.90% | 7,284,704 |
| Feb 9, 2026 | 274.15 | 280.18 | 273.32 | 275.70 | 273.57 | -0.34% | 10,371,567 |
| Feb 6, 2026 | 267.06 | 277.81 | 266.41 | 276.65 | 274.52 | 3.02% | 9,572,782 |
| Feb 5, 2026 | 274.29 | 276.89 | 266.29 | 268.55 | 266.48 | -2.67% | 13,035,324 |
| Feb 4, 2026 | 282.01 | 284.50 | 274.05 | 275.92 | 273.79 | -2.91% | 12,944,132 |
| Feb 3, 2026 | 284.70 | 288.09 | 278.60 | 284.18 | 281.99 | -0.49% | 10,809,132 |
| Feb 2, 2026 | 286.02 | 290.40 | 282.28 | 285.59 | 283.39 | -0.47% | 8,664,194 |
| Jan 30, 2026 | 292.10 | 292.95 | 284.70 | 286.93 | 284.72 | -1.83% | 12,022,204 |
| Jan 29, 2026 | 294.33 | 295.60 | 289.22 | 292.29 | 290.04 | -0.59% | 13,456,393 |
| Jan 28, 2026 | 283.72 | 294.94 | 283.72 | 294.02 | 291.75 | 4.00% | 23,396,870 |
| Jan 27, 2026 | 293.97 | 299.50 | 280.40 | 282.70 | 280.52 | -19.61% | 65,836,932 |
| Jan 26, 2026 | 353.95 | 354.79 | 347.27 | 351.64 | 348.93 | -1.30% | 10,399,474 |
| Jan 23, 2026 | 354.28 | 357.87 | 352.99 | 356.26 | 353.51 | 0.50% | 9,082,197 |
| Jan 22, 2026 | 347.18 | 354.95 | 346.77 | 354.47 | 351.74 | 1.93% | 7,491,394 |
| Jan 21, 2026 | 339.43 | 348.08 | 338.69 | 347.75 | 345.07 | 2.75% | 8,933,337 |
| Jan 20, 2026 | 327.40 | 339.89 | 326.50 | 338.43 | 335.82 | 2.24% | 7,596,497 |
| Jan 16, 2026 | 334.86 | 336.20 | 330.43 | 331.02 | 328.47 | -2.34% | 8,039,139 |
| Jan 15, 2026 | 335.20 | 339.45 | 328.06 | 338.96 | 336.35 | 1.19% | 6,943,513 |
| Jan 14, 2026 | 335.37 | 340.11 | 334.10 | 334.96 | 332.38 | 0.31% | 5,740,921 |
| Jan 13, 2026 | 341.50 | 341.84 | 332.85 | 333.93 | 331.35 | -1.93% | 5,605,928 |
| Jan 12, 2026 | 341.42 | 342.65 | 333.94 | 340.51 | 337.88 | -1.01% | 7,146,356 |
| Jan 9, 2026 | 347.25 | 349.06 | 342.48 | 343.98 | 341.33 | -0.83% | 4,129,132 |
| Jan 8, 2026 | 341.01 | 347.90 | 340.80 | 346.85 | 344.17 | 1.51% | 5,059,271 |
| Jan 7, 2026 | 348.98 | 350.11 | 338.04 | 341.70 | 339.06 | -2.08% | 7,461,438 |